Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-02-10 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $16.86 | $27.30 | 1,006,800 | — | — |
| 2024-12-30 | $16.91 | $27.38 | 352,100 | — | — |
| 2024-12-27 | $16.95 | $27.44 | 324,600 | — | — |
| 2024-12-26 | $17.32 | $28.04 | 365,200 | — | — |
| 2024-12-24 | $17.30 | $28.01 | 280,600 | — | — |
| 2024-12-23 | $16.68 | $27.00 | 313,600 | — | — |
| 2024-12-20 | $16.70 | $27.04 | 903,300 | — | — |
| 2024-12-19 | $16.94 | $27.43 | 470,200 | — | — |
| 2024-12-18 | $17.05 | $27.60 | 679,700 | — | — |
| 2024-12-17 | $17.65 | $28.57 | 702,500 | — | — |
| 2024-12-16 | $17.22 | $27.88 | 422,200 | — | — |
| 2024-12-13 | $17.62 | $28.53 | 654,000 | — | — |
| 2024-12-12 | $17.08 | $27.65 | 684,700 | — | — |
| 2024-12-11 | $18.69 | $30.26 | 707,800 | — | — |
| 2024-12-10 | $19.24 | $31.15 | 659,600 | — | — |
| 2024-12-09 | $18.27 | $29.58 | 858,500 | — | — |
| 2024-12-06 | $19.50 | $31.57 | 662,300 | — | — |
| 2024-12-05 | $19.21 | $31.10 | 1,014,700 | — | — |
| 2024-12-04 | $18.93 | $30.65 | 2,046,300 | — | — |
| 2024-12-03 | $16.33 | $26.44 | 910,800 | — | — |
| 2024-12-02 | $15.99 | $25.89 | 479,800 | — | — |
| 2024-11-29 | $15.40 | $24.93 | 259,100 | — | — |
| 2024-11-27 | $15.40 | $24.93 | 261,700 | — | — |
| 2024-11-26 | $15.02 | $24.32 | 358,400 | — | — |
| 2024-11-25 | $14.90 | $24.12 | 288,400 | — | — |
| 2024-11-22 | $14.88 | $24.09 | 312,000 | — | — |
| 2024-11-21 | $14.34 | $23.22 | 287,500 | — | — |
| 2024-11-20 | $14.35 | $23.23 | 756,100 | — | — |
| 2024-11-19 | $15.18 | $24.58 | 295,300 | — | — |
| 2024-11-18 | $14.80 | $23.96 | 350,900 | — | — |
| 2024-11-15 | $14.51 | $23.49 | 389,600 | — | — |
| 2024-11-14 | $14.75 | $23.88 | 259,000 | — | — |
| 2024-11-13 | $14.80 | $23.96 | 1,229,800 | — | — |
| 2024-11-12 | $14.90 | $24.12 | 239,300 | — | — |
| 2024-11-11 | $15.14 | $24.51 | 403,000 | — | — |
| 2024-11-08 | $14.93 | $24.17 | 276,300 | — | — |
| 2024-11-07 | $14.75 | $23.88 | 388,200 | — | — |
| 2024-11-06 | $14.57 | $23.59 | 628,000 | — | — |
| 2024-11-05 | $13.55 | $21.94 | 207,900 | — | — |
| 2024-11-04 | $13.12 | $21.24 | 216,000 | — | — |
| 2024-11-01 | $12.99 | $21.03 | 333,300 | — | — |
| 2024-10-31 | $13.03 | $21.09 | 212,600 | — | — |
| 2024-10-30 | $13.28 | $21.50 | 210,000 | — | — |
| 2024-10-29 | $13.37 | $21.65 | 179,800 | — | — |
| 2024-10-28 | $13.13 | $21.26 | 231,100 | — | — |
| 2024-10-25 | $13.00 | $21.05 | 256,000 | — | — |
| 2024-10-24 | $13.12 | $21.24 | 353,100 | — | — |
| 2024-10-23 | $12.89 | $20.87 | 360,100 | — | — |
| 2024-10-22 | $13.18 | $21.34 | 747,500 | — | — |
| 2024-10-21 | $13.56 | $21.95 | 526,700 | — | — |
| 2024-10-18 | $13.55 | $21.94 | 420,100 | — | — |
| 2024-10-17 | $13.71 | $22.20 | 263,500 | — | — |
| 2024-10-16 | $13.62 | $22.05 | 298,000 | — | — |
| 2024-10-15 | $13.62 | $22.05 | 297,900 | — | — |
| 2024-10-14 | $13.51 | $21.87 | 386,100 | — | — |
| 2024-10-11 | $13.52 | $21.89 | 357,800 | — | — |
| 2024-10-10 | $13.08 | $21.18 | 652,600 | — | — |
| 2024-10-09 | $12.64 | $20.46 | 436,200 | — | — |
| 2024-10-08 | $13.02 | $21.08 | 210,700 | — | — |
| 2024-10-07 | $13.03 | $21.09 | 205,800 | — | — |
| 2024-10-04 | $13.15 | $21.29 | 362,300 | — | — |
| 2024-10-03 | $13.07 | $21.16 | 337,300 | — | — |
| 2024-10-02 | $13.05 | $21.13 | 332,000 | — | — |
| 2024-10-01 | $13.26 | $21.47 | 656,600 | — | — |
| 2024-09-30 | $12.91 | $20.90 | 1,203,700 | — | — |
| 2024-09-27 | $12.95 | $20.97 | 593,800 | — | — |
| 2024-09-26 | $12.62 | $20.43 | 527,600 | — | — |
| 2024-09-25 | $12.56 | $20.33 | 513,100 | — | — |
| 2024-09-24 | $12.51 | $20.25 | 591,600 | — | — |
| 2024-09-23 | $11.91 | $19.28 | 316,700 | — | — |
| 2024-09-20 | $12.13 | $19.64 | 1,099,500 | — | — |
| 2024-09-19 | $12.44 | $20.14 | 333,800 | — | — |
| 2024-09-18 | $12.19 | $19.74 | 385,900 | — | — |
| 2024-09-17 | $12.49 | $20.22 | 364,800 | — | — |
| 2024-09-16 | $12.66 | $20.50 | 276,400 | — | — |
| 2024-09-13 | $12.56 | $20.33 | 414,700 | — | — |
| 2024-09-12 | $12.32 | $19.95 | 500,700 | — | — |
| 2024-09-11 | $12.19 | $19.74 | 709,300 | — | — |
| 2024-09-10 | $12.05 | $19.51 | 783,500 | — | — |
| 2024-09-09 | $11.87 | $19.22 | 945,000 | — | — |
| 2024-09-06 | $11.81 | $19.12 | 710,000 | — | — |
| 2024-09-05 | $11.80 | $19.10 | 565,100 | — | — |
| 2024-09-04 | $12.37 | $20.03 | 998,500 | — | — |
| 2024-09-03 | $13.61 | $22.03 | 791,200 | — | — |
| 2024-08-30 | $14.45 | $23.39 | 954,000 | — | — |
| 2024-08-29 | $14.61 | $23.65 | 372,900 | — | — |
| 2024-08-28 | $15.04 | $24.35 | 276,900 | — | — |
| 2024-08-27 | $15.35 | $24.85 | 227,400 | — | — |
| 2024-08-26 | $15.58 | $25.22 | 282,600 | — | — |
| 2024-08-23 | $15.84 | $25.64 | 328,900 | — | — |
| 2024-08-22 | $15.13 | $24.49 | 191,600 | — | — |
| 2024-08-21 | $15.21 | $24.62 | 295,000 | — | — |
| 2024-08-20 | $15.21 | $24.62 | 301,200 | — | — |
| 2024-08-19 | $15.28 | $24.74 | 291,700 | — | — |
| 2024-08-16 | $15.33 | $24.82 | 482,200 | — | — |
| 2024-08-15 | $15.36 | $24.87 | 405,800 | — | — |
| 2024-08-14 | $15.04 | $24.35 | 224,200 | — | — |
| 2024-08-13 | $14.96 | $24.22 | 367,700 | — | — |
| 2024-08-12 | $14.03 | $22.71 | 300,200 | — | — |
| 2024-08-09 | $14.06 | $22.76 | 275,900 | — | — |
| 2024-08-08 | $13.83 | $22.39 | 307,800 | — | — |
| 2024-08-07 | $13.46 | $21.79 | 346,200 | — | — |
| 2024-08-06 | $13.48 | $21.82 | 321,000 | — | — |
| 2024-08-05 | $13.29 | $21.52 | 773,500 | — | — |
| 2024-08-02 | $13.79 | $22.33 | 708,800 | — | — |
| 2024-08-01 | $14.60 | $23.64 | 435,100 | — | — |
| 2024-07-31 | $14.98 | $24.25 | 421,500 | — | — |
| 2024-07-30 | $14.55 | $23.56 | 448,700 | — | — |
| 2024-07-29 | $14.68 | $23.77 | 603,200 | — | — |
| 2024-07-26 | $15.26 | $24.71 | 401,700 | — | — |
| 2024-07-25 | $14.71 | $23.81 | 500,100 | — | — |
| 2024-07-24 | $14.62 | $23.67 | 470,600 | — | — |
| 2024-07-23 | $15.14 | $24.51 | 765,400 | — | — |
| 2024-07-22 | $14.52 | $23.51 | 488,600 | — | — |
| 2024-07-19 | $14.15 | $22.91 | 352,000 | — | — |
| 2024-07-18 | $14.30 | $23.15 | 967,100 | — | — |
| 2024-07-17 | $14.50 | $23.47 | 772,100 | — | — |
| 2024-07-16 | $15.15 | $24.53 | 1,264,200 | — | — |
| 2024-07-15 | $14.55 | $23.56 | 951,500 | — | — |
| 2024-07-12 | $13.90 | $22.50 | 530,400 | — | — |
| 2024-07-11 | $13.97 | $22.62 | 1,008,400 | — | — |
| 2024-07-10 | $13.65 | $22.10 | 480,900 | — | — |
| 2024-07-09 | $13.67 | $22.13 | 520,900 | — | — |
| 2024-07-08 | $13.72 | $22.21 | 514,500 | — | — |
| 2024-07-05 | $13.05 | $21.13 | 499,600 | — | — |
| 2024-07-03 | $13.45 | $21.77 | 402,100 | — | — |
| 2024-07-02 | $13.15 | $21.29 | 526,500 | — | — |
| 2024-07-01 | $13.77 | $22.29 | 1,152,800 | — | — |
| 2024-06-28 | $13.95 | $22.58 | 2,021,800 | — | — |
| 2024-06-27 | $13.47 | $21.81 | 1,334,600 | — | — |
| 2024-06-26 | $13.30 | $21.53 | 3,568,100 | — | — |
| 2024-06-25 | $10.92 | $17.68 | 422,900 | — | — |
| 2024-06-24 | $11.26 | $18.23 | 425,900 | — | — |
| 2024-06-21 | $10.71 | $17.34 | 410,600 | — | — |
| 2024-06-20 | $10.99 | $17.79 | 327,800 | — | — |
| 2024-06-18 | $10.99 | $17.79 | 231,000 | — | — |
| 2024-06-17 | $10.93 | $17.70 | 243,900 | — | — |
| 2024-06-14 | $10.94 | $17.71 | 299,800 | — | — |
| 2024-06-13 | $11.46 | $18.55 | 160,800 | — | — |
| 2024-06-12 | $11.54 | $18.68 | 377,800 | — | — |
| 2024-06-11 | $11.55 | $18.70 | 190,200 | — | — |
| 2024-06-10 | $11.53 | $18.67 | 395,300 | — | — |
| 2024-06-07 | $11.36 | $18.39 | 195,400 | — | — |
| 2024-06-06 | $11.39 | $18.44 | 250,000 | — | — |
| 2024-06-05 | $11.28 | $18.26 | 179,100 | — | — |
| 2024-06-04 | $11.30 | $18.29 | 305,400 | — | — |
| 2024-06-03 | $11.57 | $18.73 | 421,300 | — | — |
| 2024-05-31 | $11.16 | $18.07 | 227,300 | — | — |
| 2024-05-30 | $10.97 | $17.76 | 154,700 | — | — |
| 2024-05-29 | $10.98 | $17.78 | 166,700 | — | — |
| 2024-05-28 | $11.37 | $18.41 | 295,400 | — | — |
| 2024-05-24 | $11.30 | $18.29 | 159,100 | — | — |
| 2024-05-23 | $11.04 | $17.87 | 279,000 | — | — |
| 2024-05-22 | $11.10 | $17.97 | 257,400 | — | — |
| 2024-05-21 | $11.15 | $18.05 | 323,800 | — | — |
| 2024-05-20 | $11.12 | $18.00 | 423,600 | — | — |
| 2024-05-17 | $11.41 | $18.47 | 390,400 | — | — |
| 2024-05-16 | $11.65 | $18.86 | 311,000 | — | — |
| 2024-05-15 | $11.57 | $18.73 | 594,700 | — | — |
| 2024-05-14 | $11.67 | $18.89 | 450,700 | — | — |
| 2024-05-13 | $11.25 | $18.21 | 430,300 | — | — |
| 2024-05-10 | $11.28 | $18.26 | 532,900 | — | — |
| 2024-05-09 | $11.12 | $18.00 | 596,300 | — | — |
| 2024-05-08 | $10.89 | $17.63 | 391,400 | — | — |
| 2024-05-07 | $10.51 | $17.02 | 376,300 | — | — |
| 2024-05-06 | $10.52 | $17.03 | 232,100 | — | — |
| 2024-05-03 | $10.35 | $16.76 | 460,800 | — | — |
| 2024-05-02 | $10.12 | $16.38 | 326,200 | — | — |
| 2024-05-01 | $9.62 | $15.57 | 369,100 | — | — |
| 2024-04-30 | $9.45 | $15.30 | 276,300 | — | — |
| 2024-04-29 | $9.57 | $15.49 | 303,300 | — | — |
| 2024-04-26 | $9.29 | $15.04 | 209,700 | — | — |
| 2024-04-25 | $9.29 | $15.04 | 269,500 | — | — |
| 2024-04-24 | $9.55 | $15.46 | 269,300 | — | — |
| 2024-04-23 | $9.29 | $15.04 | 152,000 | — | — |
| 2024-04-22 | $9.11 | $14.75 | 277,700 | — | — |
| 2024-04-19 | $9.14 | $14.80 | 335,000 | — | — |
| 2024-04-18 | $9.22 | $14.93 | 495,600 | — | — |
| 2024-04-17 | $8.96 | $14.51 | 376,100 | — | — |
| 2024-04-16 | $9.06 | $14.67 | 374,600 | — | — |
| 2024-04-15 | $8.91 | $14.42 | 360,100 | — | — |
| 2024-04-12 | $9.48 | $15.35 | 438,200 | — | — |
| 2024-04-11 | $9.70 | $15.70 | 262,700 | — | — |
| 2024-04-10 | $9.65 | $15.62 | 476,600 | — | — |
| 2024-04-09 | $9.92 | $16.06 | 330,800 | — | — |
| 2024-04-08 | $10.25 | $16.59 | 367,200 | — | — |
| 2024-04-05 | $10.28 | $16.64 | 471,700 | — | — |
| 2024-04-04 | $10.04 | $16.25 | 393,100 | — | — |
| 2024-04-03 | $10.00 | $16.19 | 448,600 | — | — |
| 2024-04-02 | $9.96 | $16.12 | 365,700 | — | — |
| 2024-04-01 | $10.02 | $16.22 | 345,100 | — | — |
| 2024-03-28 | $9.96 | $16.12 | 433,700 | — | — |
| 2024-03-27 | $9.83 | $15.91 | 370,200 | — | — |
| 2024-03-26 | $9.57 | $15.49 | 507,000 | — | — |
| 2024-03-25 | $9.53 | $15.43 | 389,800 | — | — |
| 2024-03-22 | $9.39 | $15.20 | 430,700 | — | — |
| 2024-03-21 | $9.55 | $15.46 | 457,500 | — | — |
| 2024-03-20 | $9.40 | $15.22 | 458,600 | — | — |
| 2024-03-19 | $9.24 | $14.96 | 469,400 | — | — |
| 2024-03-18 | $9.33 | $15.10 | 385,900 | — | — |
| 2024-03-15 | $9.26 | $14.99 | 744,000 | — | — |
| 2024-03-14 | $9.31 | $15.07 | 437,300 | — | — |
| 2024-03-13 | $9.30 | $15.06 | 491,600 | — | — |
| 2024-03-12 | $9.26 | $14.99 | 745,100 | — | — |
| 2024-03-11 | $8.97 | $14.52 | 500,000 | — | — |
| 2024-03-08 | $8.72 | $14.12 | 681,500 | — | — |
| 2024-03-07 | $8.85 | $14.33 | 419,100 | — | — |
| 2024-03-06 | $8.81 | $14.26 | 506,000 | — | — |
| 2024-03-05 | $8.79 | $14.23 | 524,700 | — | — |
| 2024-03-04 | $8.79 | $14.23 | 626,600 | — | — |
| 2024-03-01 | $8.78 | $14.21 | 601,800 | — | — |
| 2024-02-29 | $8.68 | $14.05 | 1,282,500 | — | — |
| 2024-02-28 | $8.80 | $14.25 | 1,835,100 | — | — |
| 2024-02-27 | $8.13 | $13.16 | 1,081,600 | — | — |
| 2024-02-26 | $8.48 | $13.73 | 844,300 | — | — |
| 2024-02-23 | $8.30 | $13.44 | 710,400 | — | — |
| 2024-02-22 | $8.01 | $12.97 | 625,800 | — | — |
| 2024-02-21 | $7.85 | $12.71 | 468,000 | — | — |
| 2024-02-20 | $7.58 | $12.27 | 509,900 | — | — |
| 2024-02-16 | $7.71 | $12.48 | 467,300 | — | — |
| 2024-02-15 | $7.79 | $12.61 | 461,200 | — | — |
| 2024-02-14 | $7.64 | $12.37 | 493,800 | — | — |
| 2024-02-13 | $7.42 | $12.01 | 436,300 | — | — |
| 2024-02-12 | $7.81 | $12.64 | 377,700 | — | — |
| 2024-02-09 | $7.60 | $12.30 | 413,600 | — | — |
| 2024-02-08 | $7.52 | $12.17 | 473,600 | — | — |
| 2024-02-07 | $7.35 | $11.90 | 469,200 | — | — |
| 2024-02-06 | $7.27 | $11.77 | 426,200 | — | — |
| 2024-02-05 | $7.52 | $12.17 | 524,800 | — | — |
| 2024-02-02 | $7.69 | $12.45 | 305,400 | — | — |
| 2024-02-01 | $7.81 | $12.64 | 276,300 | — | — |
| 2024-01-31 | $7.58 | $12.27 | 472,800 | — | — |
| 2024-01-30 | $7.82 | $12.66 | 264,700 | — | — |
| 2024-01-29 | $7.96 | $12.89 | 478,000 | — | — |
| 2024-01-26 | $8.00 | $12.95 | 442,600 | — | — |
| 2024-01-25 | $8.26 | $13.37 | 468,100 | — | — |
| 2024-01-24 | $7.87 | $12.74 | 563,500 | — | — |
| 2024-01-23 | $7.67 | $12.42 | 538,400 | — | — |
| 2024-01-22 | $7.47 | $12.09 | 1,053,000 | — | — |
| 2024-01-19 | $7.66 | $12.40 | 1,121,700 | — | — |
| 2024-01-18 | $8.05 | $13.03 | 499,800 | — | — |
| 2024-01-17 | $7.77 | $12.58 | 412,600 | — | — |
| 2024-01-16 | $7.92 | $12.82 | 416,600 | — | — |
| 2024-01-12 | $8.04 | $13.02 | 411,100 | — | — |
| 2024-01-11 | $8.09 | $13.10 | 928,900 | — | — |
| 2024-01-10 | $8.00 | $12.95 | 751,200 | — | — |
| 2024-01-09 | $7.89 | $12.77 | 688,300 | — | — |
| 2024-01-08 | $8.13 | $13.16 | 516,200 | — | — |
| 2024-01-05 | $7.93 | $12.84 | 726,300 | — | — |
| 2024-01-04 | $7.95 | $12.87 | 693,700 | — | — |
| 2024-01-03 | $8.63 | $13.97 | 667,200 | — | — |
| 2024-01-02 | $8.54 | $13.83 | 1,040,800 | — | — |